Tour v528
CORZ
CORE SCIENTIFIC INC
$17.34 -4.30%
(9/24 18:21) ◀
|
Friday, September 25, 2026 (6:17pm)
January 2026
|
▶ (9/28 03:01)
◀ 9/25 18:17 ▶

Option Volume

Detail
ℹ
Current (09/25) 36,246
Calls: 29,055 (80%)
Puts: 7,191 (20%)
Prior (09/24) 10,307
Calls: 7,563 (73%)
Puts: 2,744 (27%)
Current vs Prior +251.66%
Calls: +284.17% (Calls)
Puts: +162.06% (Puts)
Prior 7-Day Total 332,276
Calls: 224,868 (68%)
Puts: 107,408 (32%)
Prior 7-Day Average 47,468
Calls: 32,124 (68%)
Puts: 15,344 (32%)
Current vs Prior 7-Day Avg -23.64%
Calls: -9.55%
Puts: -53.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $2.17M
Calls: $1.40M (65%)
Puts: $771.1K (35%)
Prior (09/24) $1.01M
Calls: $724.3K (72%)
Puts: $287.1K (28%)
Current vs Prior +114.91%
Calls: +93.63%
Puts: +168.60%
Prior 7-Day Total $25.33M
Calls: $15.86M (63%)
Puts: $9.47M (37%)
Prior 7-Day Average $3.62M
Calls: $2.27M (63%)
Puts: $1.35M (37%)
Current vs Prior 7-Day Avg -39.94%
Calls: -38.10%
Puts: -43.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.25
Prior (09/24) 0.36
Current vs Prior -31.79%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -45.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 578,032
Calls: 435,404 (75%)
Puts: 142,628 (25%)
Prior (09/24) 615,520
Calls: 462,277 (75%)
Puts: 153,243 (25%)
Current vs Prior -6.09%
Prior 7-Day Total 5,805,576
Calls: 4,278,623 (74%)
Puts: 1,526,953 (26%)
Prior 7-Day Average 829,368
Calls: 611,231 (74%)
Puts: 218,136 (26%)
Current vs Prior 7-Day Avg -30.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.83% | 9.05%15.11% | 22.95%
Prior 5.35% | 9.71%14.51% | 23.18%
Current vs Prior +69.14% | +18.75%+4.10% | -0.98%
Prior 7-Day Avg 7.44% | 11.07%9.08% | 18.44%
Current vs 7-Day Avg +21.70% | +4.17%+66.36% | +24.44%
Prior 7-Day Eod 5.35% | 9.71%14.51% | 23.18%
Current vs 7-Day Eod +69.14% | +18.75%+4.10% | -0.98%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.80% | 38.59%
Calls: 46.61% | 53.40%
Puts: 8.99% | 23.78%
Prior 27.80% | 38.59%
Calls: 46.61% | 53.40%
Puts: 8.99% | 23.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.80% | 38.59%
Calls: 46.61% | 53.40%
Puts: 8.99% | 23.78%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.40M). Massive premium surge with dollar volume up 115% vs prior. Unusually high activity with volume up 252% vs prior - elevated interest. Extreme bullish P/C ratio of 0.25 - heavy call buying (29,055 calls vs 7,191 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.7%, best 6.5%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 162.813.00$2.916.5%100.76281
$18.00Oct 161.411.54$1.488.8%900.56723

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.42, cheapest $0.27)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Oct 160.510.62$0.5619.6%360.326.6K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 160.250.29$0.2714.8%910.1712.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Sep 251.722.56$2.1439.3%31.00--
$15.00Oct 22.182.92$2.5529.0%20.94--
$16.00Sep 251.172.01$1.5952.8%10.91--
$15.50Oct 21.802.40$2.1028.6%650.902
$15.00Oct 92.323.15$2.7430.3%200.882
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Sep 250.461.30$0.8895.5%1360.97366
$18.00Sep 250.470.80$0.6451.6%1400.96208
$19.50Sep 251.522.29$1.9140.3%10.95--
$20.00Sep 251.522.80$2.1659.3%650.9575
$19.00Sep 251.461.81$1.6421.3%1570.94286

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 27.7K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Oct 160.630.83$0.7327.4%5.5K0.38287
$17.50Sep 250.000.05$0.03166.7%4.8K0.205.1K
$18.00Sep 250.000.01$0.01100.0%3.2K0.042.8K
$17.00Sep 250.240.42$0.3354.5%3.1K0.724.5K
$19.00Oct 20.150.22$0.1936.8%2.3K0.201.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 20.140.21$0.1838.9%1.4K0.191.3K
$16.50Oct 20.180.32$0.2556.0%3320.27210
$19.00Oct 21.631.92$1.7816.3%2470.80543
$17.00Oct 20.260.48$0.3759.5%2120.39654
$17.50Oct 20.490.91$0.7060.0%1910.541.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 998.8%, max 3585.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Sep 25Oct 162089.6%56.7%3585.8%31155
$17.00Sep 25Oct 23454.1%67.6%572.1%3.1K4.6K
$17.50Sep 25Oct 16168.2%70.6%138.2%4.8K5.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Sep 25Oct 30454.1%71.0%539.4%90441
$17.50Sep 25Oct 9168.2%65.1%158.3%86230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 3.55, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.50$15.00Oct 2$0.11$0.39$0.1187%3.55$14.61
$18.00$19.00Oct 30$0.25$0.75$0.2550%3.00$18.25
$15.00$15.50Sep 25$0.28$0.22$0.2883%0.79$15.28
$17.00$18.00Oct 23$0.40$0.60$0.4062%1.50$17.40
$17.50$18.00Oct 16$0.13$0.37$0.1350%2.85$17.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.50$18.00Sep 25$0.24$0.26$0.2498%1.08$18.26
$20.00$19.50Sep 25$0.25$0.25$0.2595%1.00$19.75
$19.50$19.00Sep 25$0.27$0.23$0.2795%0.85$19.23
$18.50$18.00Oct 9$0.22$0.28$0.2265%1.27$18.28
$18.00$17.50Oct 2$0.23$0.27$0.2365%1.17$17.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.79, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.50$20.00Oct 2$0.12$0.12$0.3883%0.32$19.62
$19.00$19.50Oct 16$0.20$0.20$0.3068%0.67$19.20
$18.00$19.00Oct 23$0.48$0.48$0.5250%0.92$18.48
$20.00$20.50Oct 16$0.12$0.12$0.3876%0.32$20.12
$17.50$18.00Oct 9$0.25$0.25$0.2548%1.00$17.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.00Oct 30$0.44$0.44$0.5660%0.79$16.56
$16.50$16.00Oct 9$0.23$0.23$0.2768%0.85$16.27
$17.00$16.00Oct 16$0.43$0.43$0.5757%0.75$16.57
$16.00$15.00Oct 23$0.29$0.29$0.7171%0.41$15.71
$16.00$15.00Oct 30$0.30$0.30$0.7070%0.43$15.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.09, cheapest $0.09)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Sep 25Oct 2$0.092089.6%60.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 1.10% of stock, avg 10.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Sep 25$0.03$0.16$0.19$17.31$17.691.10%
$17.00Sep 25$0.33$0.11$0.44$16.56$17.442.54%
$18.00Sep 25$0.01$0.64$0.65$17.35$18.653.75%
$18.50Sep 25$0.01$0.88$0.89$17.61$19.395.13%
$17.50Oct 2$0.50$0.70$1.20$16.30$18.706.92%
$17.00Oct 2$0.87$0.37$1.24$15.76$18.247.15%
$18.00Oct 2$0.36$0.93$1.29$16.71$19.297.44%
$16.50Oct 2$1.18$0.25$1.43$15.07$17.938.25%
$18.50Oct 2$0.25$1.36$1.61$16.89$20.119.28%
$16.00Sep 25$1.59$0.05$1.64$14.36$17.649.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 79 found (cheapest 0.46% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.00$16.00Sep 25$0.03$0.05$0.08$15.92$19.08
$17.50$16.00Sep 25$0.03$0.05$0.08$15.92$17.58
$17.50$17.00Sep 25$0.03$0.11$0.14$16.86$17.64
$19.00$17.00Sep 25$0.03$0.11$0.14$16.86$19.14
$19.50$15.50Oct 2$0.18$0.09$0.27$15.23$19.77
$19.00$15.50Oct 2$0.19$0.09$0.28$15.22$19.28
$19.50$14.00Oct 2$0.18$0.10$0.28$13.72$19.78
$20.00$15.00Oct 9$0.15$0.16$0.31$14.69$20.31
$19.00$14.00Oct 2$0.19$0.10$0.29$13.71$19.29
$19.50$16.00Oct 2$0.18$0.18$0.36$15.64$19.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.63, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1519/20Oct 16$0.31$0.1951%1.63$14.69$19.31
14/1520/20Oct 16$0.23$0.2759%0.85$14.77$20.23
15/1619/20Oct 9$0.33$0.6750%0.49$15.67$19.33
16/1619/20Oct 9$0.39$0.6141%0.64$16.11$19.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.50$16.00$16.50Sep 25$0.05$0.4535%9.00
$18.00$19.00$20.00Oct 9$0.14$0.8628%6.14
$16.00$16.50$17.00Oct 16$0.05$0.4516%9.00
$18.00$18.50$19.00Oct 2$0.05$0.4515%9.00
$17.00$17.50$18.00Sep 25$0.28$0.2268%0.79
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$18.00$19.00Oct 16$0.07$0.9325%13.29
$16.00$17.00$18.00Oct 16$0.15$0.8528%5.67
$16.00$16.50$17.00Oct 2$0.05$0.4520%9.00
$14.00$15.00$16.00Oct 30$0.11$0.8916%8.09
$15.00$16.00$17.00Oct 30$0.14$0.8620%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.12, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$19.001:2Oct 23-$0.29$0.71
$17.00$17.501:2Oct 2-$0.13$0.37
$18.00$18.501:2Oct 2-$0.14$0.36
$17.50$18.001:2Oct 2-$0.22$0.28
$18.50$19.001:2Oct 2-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$18.501:2Sep 25-$0.12$0.38
$18.00$17.001:2Oct 16-$0.32$0.68
$17.50$17.001:2Sep 25-$0.06$0.44
$16.00$15.001:2Oct 23-$0.11$0.89
$18.50$18.001:2Sep 25-$0.40$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 4.04%, avg 2.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Oct 30$0.700.419.6%4.04%13.61%10--
$18.00Oct 23$0.990.503.8%5.71%9.52%5--
$19.00Oct 23$0.660.389.6%3.81%13.38%227
$19.00Nov 6$0.540.409.6%3.11%12.69%1--
$18.00Oct 30$0.830.503.8%4.79%8.59%2--
$18.50Oct 16$0.630.386.7%3.63%10.32%5.5K287
$19.00Oct 16$0.510.329.6%2.94%12.51%366.6K
$18.00Oct 16$0.740.443.8%4.27%8.07%3313.2K
$17.50Oct 16$0.940.500.9%5.42%6.34%39--
$20.00Oct 16$0.260.2415.3%1.50%16.84%1406.7K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 29,055
Total Puts 7,191
Put/Call Ratio 0.25
Net Difference 21,864

Prior's Put/Call Breakdown

Total Calls 7,563
Total Puts 2,744
Put/Call Ratio 0.36
Net Difference 4,819

Prior 7-Day Put/Call Summary

Total Calls 224,868
Total Puts 107,408
Average Put/Call Ratio 0.45
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All